Shandong Kehui Power Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.320	8.550	8.200	8.400	8.215	822,907
2024-07-24	8.410	8.540	8.280	8.320	8.137	791,257
2024-07-23	8.740	8.790	8.410	8.410	8.225	771,864
2024-07-22	8.570	8.770	8.420	8.600	8.411	881,662
2024-07-19	8.400	8.670	8.290	8.590	8.401	879,986
2024-07-18	8.480	8.580	8.130	8.400	8.215	1,023,565
2024-07-17	8.860	8.860	8.440	8.480	8.294	1,875,865
2024-07-16	8.800	9.080	8.700	8.830	8.636	1,030,800
2024-07-15	9.190	9.190	8.610	8.980	8.783	831,712
2024-07-12	9.250	9.390	9.120	9.190	8.988	686,290
2024-07-11	9.090	9.260	9.030	9.250	9.047	1,261,539
2024-07-10	9.090	9.150	8.830	8.910	8.714	987,744
2024-07-09	8.930	9.080	8.600	9.070	8.871	1,435,866
2024-07-08	9.020	9.180	8.770	8.800	8.607	1,184,325
2024-07-05	9.090	9.090	9.090	9.090	8.890	0
2024-07-04	9.460	9.530	8.980	9.090	8.890	1,805,019
2024-07-03	9.630	9.670	9.400	9.410	9.203	1,354,920
2024-07-02	9.740	9.840	9.560	9.630	9.418	1,835,764
2024-07-01	9.980	10.150	9.600	9.740	9.526	2,611,112
2024-06-28	9.820	10.220	9.760	10.210	9.986	2,617,795
2024-06-27	9.860	10.080	9.750	9.820	9.604	1,929,788
2024-06-26	9.510	9.950	9.270	9.880	9.663	1,913,944
2024-06-25	9.360	9.750	9.340	9.490	9.282	1,736,932
2024-06-24	10.100	10.130	9.410	9.440	9.233	2,859,049
2024-06-21	9.830	10.200	9.660	10.040	9.819	2,940,158
2024-06-20	9.700	10.340	9.510	9.930	9.712	5,029,191
2024-06-19	9.580	9.740	9.380	9.600	9.389	2,158,823
2024-06-18	9.330	9.570	9.250	9.550	9.340	2,322,690
2024-06-17	9.360	9.640	9.060	9.430	9.223	4,730,810
2024-06-14	9.870	11.320	9.570	9.910	9.692	6,804,000
2024-06-13	9.180	9.710	9.030	9.650	9.438	2,492,378
2024-06-12	8.910	9.240	8.910	9.160	8.959	1,157,584
2024-06-11	9.040	9.040	8.730	8.980	8.783	1,572,519
2024-06-07	8.710	9.100	8.710	9.040	8.841	1,801,849
2024-06-06	9.190	9.240	8.560	8.600	8.411	1,977,743
2024-06-05	9.410	9.450	9.130	9.230	9.027	1,625,337
2024-06-04	9.800	9.810	9.160	9.470	9.164	2,429,295
2024-06-03	10.250	10.330	9.750	9.910	9.590	2,422,179
2024-05-31	9.950	10.300	9.930	10.260	9.929	1,573,427
2024-05-30	10.140	10.140	9.900	10.020	9.696	1,789,828
2024-05-29	9.990	10.270	9.990	10.010	9.687	1,780,522
2024-05-28	10.080	10.260	9.920	10.130	9.803	2,001,917
2024-05-27	9.950	10.470	9.810	10.120	9.793	2,252,921
2024-05-24	9.970	10.370	9.920	9.930	9.609	1,603,979
2024-05-23	10.200	10.210	9.930	9.970	9.648	1,199,719
2024-05-22	10.180	10.290	10.080	10.230	9.900	1,227,835
2024-05-21	10.360	10.450	10.130	10.180	9.851	1,099,677
2024-05-20	10.480	10.580	10.340	10.440	10.103	1,143,425
2024-05-17	10.440	10.560	10.330	10.480	10.142	1,673,428
2024-05-16	10.270	10.510	10.270	10.450	10.113	1,379,559
2024-05-15	10.340	10.520	10.210	10.270	9.938	1,267,432
2024-05-14	10.000	10.410	10.000	10.400	10.064	1,778,363
2024-05-13	10.290	10.290	9.900	10.070	9.745	1,941,269
2024-05-10	10.490	10.520	10.210	10.280	9.948	1,339,059
2024-05-09	10.260	10.500	10.260	10.490	10.151	1,963,654
2024-05-08	10.300	10.450	10.170	10.210	9.880	1,657,537
2024-05-07	10.280	10.360	10.120	10.330	9.996	2,136,184
2024-05-06	10.300	10.500	10.200	10.280	9.948	3,347,773
2024-04-30	10.630	10.790	10.000	10.300	9.967	3,713,202
2024-04-29	10.280	10.960	10.210	10.960	10.606	1,977,155

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1930 CNY
2025-06-13	0.1000 CNY
2024-12-13	0.0500 CNY
2024-06-05	0.1000 CNY
2023-07-07	0.1000 CNY
2022-06-24	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.